Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2021 | 96.81 | 98.20 | 96.37 | 97.31 | 466,603 | -0.33(-0.34%) |
May 27, 2021 | 95.53 | 97.84 | 95.53 | 97.64 | 1,141,738 | +3.52(+3.74%) |
May 26, 2021 | 93.60 | 94.56 | 93.57 | 94.12 | 406,852 | -0.05(-0.06%) |
May 25, 2021 | 95.29 | 95.87 | 93.97 | 94.17 | 311,812 | -0.50(-0.53%) |
May 24, 2021 | 94.65 | 95.25 | 94.20 | 94.68 | 235,780 | +0.66(+0.70%) |
May 21, 2021 | 93.16 | 94.25 | 93.08 | 94.02 | 382,389 | +1.20(+1.29%) |
May 20, 2021 | 92.41 | 93.09 | 91.99 | 92.82 | 235,613 | +1.25(+1.36%) |
May 19, 2021 | 90.95 | 92.27 | 90.38 | 91.57 | 406,434 | -0.70(-0.76%) |
May 18, 2021 | 93.39 | 93.56 | 92.22 | 92.28 | 329,176 | -0.80(-0.86%) |
May 17, 2021 | 92.30 | 93.24 | 91.69 | 93.08 | 205,046 | +0.28(+0.30%) |
May 14, 2021 | 92.15 | 93.37 | 91.64 | 92.80 | 315,216 | +3.09(+3.45%) |
May 13, 2021 | 88.97 | 90.75 | 88.46 | 89.70 | 345,600 | +1.37(+1.55%) |
May 12, 2021 | 91.47 | 92.22 | 88.19 | 88.34 | 359,263 | -3.58(-3.89%) |
May 11, 2021 | 92.21 | 93.58 | 91.35 | 91.91 | 305,512 | -1.15(-1.24%) |
May 10, 2021 | 94.28 | 94.96 | 92.98 | 93.06 | 329,482 | -1.67(-1.76%) |
May 07, 2021 | 93.53 | 94.94 | 92.99 | 94.73 | 317,771 | +0.98(+1.04%) |
May 06, 2021 | 91.25 | 93.76 | 91.04 | 93.76 | 350,007 | +1.52(+1.65%) |
May 05, 2021 | 91.70 | 92.50 | 90.13 | 92.23 | 390,077 | +2.22(+2.46%) |
May 04, 2021 | 90.21 | 91.39 | 89.33 | 90.01 | 656,775 | -2.80(-3.02%) |
May 03, 2021 | 92.96 | 93.45 | 92.04 | 92.82 | 284,864 | +0.99(+1.07%) |
Apr 30, 2021 | 92.99 | 93.68 | 91.68 | 91.83 | 294,426 | -2.04(-2.18%) |
Apr 29, 2021 | 94.05 | 94.68 | 92.57 | 93.87 | 648,195 | -1.91(-1.99%) |
Apr 28, 2021 | 96.67 | 97.09 | 95.51 | 95.78 | 370,134 | -1.85(-1.90%) |
Apr 27, 2021 | 95.38 | 98.47 | 95.33 | 97.63 | 886,218 | +0.35(+0.36%) |
Apr 26, 2021 | 97.08 | 97.38 | 95.80 | 97.29 | 482,974 | +0.72(+0.75%) |
Apr 23, 2021 | 92.64 | 96.81 | 91.99 | 96.56 | 911,451 | +7.12(+7.96%) |
Apr 22, 2021 | 90.04 | 90.66 | 88.70 | 89.45 | 803,363 | +0.40(+0.45%) |
Apr 21, 2021 | 86.52 | 89.08 | 85.88 | 89.05 | 496,253 | +2.71(+3.14%) |
Apr 20, 2021 | 87.54 | 87.76 | 85.65 | 86.34 | 560,833 | -2.47(-2.78%) |
Apr 19, 2021 | 89.85 | 89.94 | 87.61 | 88.81 | 427,510 | -0.20(-0.23%) |
Apr 16, 2021 | 88.60 | 89.47 | 88.54 | 89.01 | 368,965 | +1.33(+1.52%) |
Apr 15, 2021 | 87.24 | 87.83 | 86.93 | 87.68 | 323,901 | +0.78(+0.90%) |
Apr 14, 2021 | 86.03 | 87.83 | 85.91 | 86.89 | 563,019 | +1.46(+1.71%) |
Apr 13, 2021 | 85.26 | 85.62 | 84.14 | 85.44 | 369,504 | +0.43(+0.50%) |
Apr 12, 2021 | 84.85 | 85.33 | 84.02 | 85.01 | 340,320 | +0.24(+0.28%) |
Apr 09, 2021 | 84.51 | 85.01 | 84.04 | 84.77 | 403,055 | +0.09(+0.11%) |
Apr 08, 2021 | 84.68 | 85.21 | 83.55 | 84.68 | 470,091 | -0.88(-1.03%) |
Apr 07, 2021 | 87.34 | 87.36 | 85.31 | 85.56 | 276,746 | -1.01(-1.17%) |
Apr 06, 2021 | 86.72 | 87.99 | 86.46 | 86.58 | 425,316 | -0.47(-0.54%) |
Apr 05, 2021 | 87.11 | 87.83 | 86.81 | 87.05 | 291,024 | +1.16(+1.35%) |
Apr 01, 2021 | 85.12 | 85.96 | 84.08 | 85.89 | 385,736 | +1.23(+1.45%) |
Mar 31, 2021 | 84.36 | 85.87 | 83.93 | 84.66 | 753,178 | -0.47(-0.56%) |
Mar 30, 2021 | 83.32 | 85.41 | 83.20 | 85.13 | 535,358 | +2.61(+3.16%) |
Mar 29, 2021 | 83.26 | 84.10 | 82.34 | 82.53 | 467,182 | -0.89(-1.07%) |
Mar 26, 2021 | 82.39 | 83.49 | 81.33 | 83.42 | 582,057 | +1.82(+2.24%) |
Mar 25, 2021 | 80.04 | 81.86 | 78.93 | 81.59 | 770,254 | +1.02(+1.27%) |
Mar 24, 2021 | 80.13 | 82.06 | 80.02 | 80.57 | 767,915 | +0.93(+1.17%) |
Mar 23, 2021 | 80.28 | 80.85 | 79.02 | 79.64 | 673,057 | -2.34(-2.86%) |
Mar 22, 2021 | 82.75 | 82.84 | 81.70 | 81.99 | 517,152 | -3.42(-4.01%) |
Mar 19, 2021 | 86.18 | 87.10 | 85.23 | 85.41 | 778,487 | -1.53(-1.76%) |
Mar 18, 2021 | 89.22 | 89.73 | 86.80 | 86.94 | 458,989 | -3.56(-3.93%) |
Mar 17, 2021 | 87.48 | 90.51 | 87.08 | 90.50 | 594,486 | +1.72(+1.93%) |
Mar 16, 2021 | 90.17 | 90.36 | 88.13 | 88.78 | 324,580 | -1.22(-1.36%) |
Mar 15, 2021 | 88.92 | 90.02 | 88.02 | 90.01 | 348,601 | +0.11(+0.12%) |
Mar 12, 2021 | 88.33 | 89.95 | 88.26 | 89.90 | 428,157 | +1.11(+1.25%) |
Mar 11, 2021 | 88.64 | 89.03 | 87.85 | 88.78 | 467,808 | +1.61(+1.84%) |
Mar 10, 2021 | 87.27 | 87.97 | 86.78 | 87.18 | 542,049 | +0.02(+0.02%) |
Mar 09, 2021 | 88.24 | 88.63 | 87.10 | 87.16 | 550,959 | -0.60(-0.69%) |
Mar 08, 2021 | 86.09 | 88.79 | 85.96 | 87.76 | 676,293 | +2.01(+2.34%) |
Mar 05, 2021 | 83.39 | 85.86 | 82.65 | 85.75 | 662,843 | +2.69(+3.24%) |
Mar 04, 2021 | 85.64 | 86.02 | 81.88 | 83.06 | 559,888 | -3.17(-3.67%) |
Mar 03, 2021 | 85.39 | 87.23 | 85.08 | 86.23 | 690,614 | +1.89(+2.24%) |
Mar 02, 2021 | 84.57 | 85.33 | 83.81 | 84.34 | 465,534 | -0.35(-0.41%) |